TAKE Historical Data

TAKE Page 63
Download
Date Close Price change Market cap Trading volume
Dec 16, 7 AM $ 0.34
-0.25%
$ 60.12 million $ 4.53 million
Dec 16, 6 AM $ 0.341
-0.97%
$ 60.27 million $ 4.57 million
Dec 16, 5 AM $ 0.344
+3.48%
$ 60.93 million $ 4.53 million
Dec 16, 4 AM $ 0.333
-0.94%
$ 58.83 million $ 4.49 million
Dec 16, 3 AM $ 0.336
-0.31%
$ 59.39 million $ 4.52 million
Dec 16, 2 AM $ 0.337
-0.37%
$ 59.57 million $ 4.54 million
Dec 16, 1 AM $ 0.338
-1.10%
$ 59.8 million $ 4.5 million
Dec 16, 12 AM $ 0.342
+2.34%
$ 60.46 million $ 4.47 million
Dec 15, 11 PM $ 0.334
-1.91%
$ 59.08 million $ 4.47 million
Dec 15, 10 PM $ 0.341
+2.51%
$ 60.2 million $ 4.39 million
Dec 15, 9 PM $ 0.332
-0.45%
$ 58.75 million $ 4.29 million
Dec 15, 8 PM $ 0.334
+1.47%
$ 59.01 million $ 4.22 million
Dec 15, 7 PM $ 0.329
-4.83%
$ 58.15 million $ 4.08 million
Dec 15, 6 PM $ 0.346
-1.90%
$ 61.11 million $ 3.88 million
Dec 15, 5 PM $ 0.352
-1.94%
$ 62.29 million $ 3.84 million
Dec 15, 4 PM $ 0.359
-1.89%
$ 63.52 million $ 3.83 million
Dec 15, 3 PM $ 0.366
+8.27%
$ 64.75 million $ 3.81 million
Dec 15, 2 PM $ 0.338
-1.57%
$ 59.81 million $ 3.54 million
Dec 15, 1 PM $ 0.344
-0.88%
$ 60.77 million $ 3.55 million
Dec 15, 12 PM $ 0.347
-0.96%
$ 61.31 million $ 3.54 million
Dec 15, 11 AM $ 0.35
-0.55%
$ 61.9 million $ 3.53 million
Dec 15, 10 AM $ 0.352
-0.62%
$ 62.26 million $ 3.53 million
Dec 15, 9 AM $ 0.354
+0.68%
$ 62.65 million $ 3.23 million
Dec 15, 8 AM $ 0.352
-0.81%
$ 62.22 million $ 3.29 million
Dec 15, 7 AM $ 0.355
+1.70%
$ 62.73 million $ 3.29 million
Dec 15, 6 AM $ 0.349
-2.85%
$ 61.68 million $ 3.26 million
Dec 15, 5 AM $ 0.359
+0.15%
$ 63.5 million $ 3.24 million
Dec 15, 4 AM $ 0.359
+1.67%
$ 63.4 million $ 3.18 million
Dec 15, 3 AM $ 0.353
+1.12%
$ 62.36 million $ 3.14 million
Dec 15, 2 AM $ 0.349
-0.05%
$ 61.67 million $ 3.15 million
Dec 15, 1 AM $ 0.349
+0.26%
$ 61.7 million $ 3.13 million
Dec 15, 12 AM $ 0.348
-0.88%
$ 61.54 million $ 3.11 million
Dec 14, 11 PM $ 0.351
+2.03%
$ 62.08 million $ 3.03 million
Dec 14, 10 PM $ 0.344
+0.25%
$ 60.86 million $ 2.99 million
Dec 14, 9 PM $ 0.343
+0.17%
$ 60.71 million $ 2.98 million
Dec 14, 8 PM $ 0.343
+0.15%
$ 60.61 million $ 2.97 million
Dec 14, 7 PM $ 0.342
-0.09%
$ 60.52 million $ 2.98 million
Dec 14, 6 PM $ 0.343
-0.31%
$ 60.58 million $ 2.97 million
Dec 14, 5 PM $ 0.344
+0.29%
$ 60.76 million $ 2.96 million
Dec 14, 4 PM $ 0.343
+0.05%
$ 60.59 million $ 2.94 million
Dec 14, 3 PM $ 0.342
+1.99%
$ 60.56 million $ 2.97 million
Dec 14, 2 PM $ 0.336
-2.11%
$ 59.44 million $ 2.95 million
Dec 14, 1 PM $ 0.343
+0.53%
$ 60.72 million $ 2.92 million
Dec 14, 12 PM $ 0.342
+0.34%
$ 60.43 million $ 2.94 million
Dec 14, 11 AM $ 0.34
+1.57%
$ 60.19 million $ 2.97 million
Dec 14, 10 AM $ 0.335
+0.65%
$ 59.21 million $ 2.92 million
Dec 14, 9 AM $ 0.333
+0.50%
$ 58.88 million $ 2.94 million
Dec 14, 8 AM $ 0.331
+0.50%
$ 58.59 million $ 3.01 million
Dec 14, 7 AM $ 0.33
-0.39%
$ 58.35 million $ 3.01 million
Dec 14, 6 AM $ 0.331
-0.92%
$ 58.53 million $ 3 million